致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 2.630 | 2.650 | 0.000 | 0.00% | 2.590 | 2.670 | 33013 | 869.685 | 1.34% |
| 2024-05-09 | 2.630 | 2.650 | 0.020 | 0.76% | 2.620 | 2.660 | 18461 | 487.186 | 0.75% |
| 2024-05-08 | 2.650 | 2.630 | -0.030 | -1.13% | 2.630 | 2.680 | 18683 | 496.025 | 0.76% |
| 2024-05-07 | 2.660 | 2.660 | -0.050 | -1.85% | 2.660 | 2.690 | 27806 | 743.559 | 1.13% |
| 2024-05-06 | 2.720 | 2.710 | 0.050 | 1.88% | 2.660 | 2.720 | 25842 | 696.380 | 1.05% |
| 2024-04-30 | 2.650 | 2.660 | -0.010 | -0.37% | 2.640 | 2.690 | 17341 | 461.699 | 0.71% |
| 2024-04-29 | 2.620 | 2.670 | 0.060 | 2.30% | 2.610 | 2.690 | 22686 | 603.338 | 0.92% |
| 2024-04-26 | 2.560 | 2.610 | 0.050 | 1.95% | 2.550 | 2.620 | 21136 | 546.133 | 0.86% |
| 2024-04-25 | 2.570 | 2.560 | -0.020 | -0.78% | 2.550 | 2.600 | 12586 | 324.103 | 0.51% |
| 2024-04-24 | 2.580 | 2.580 | 0.010 | 0.39% | 2.550 | 2.590 | 11691 | 300.835 | 0.48% |
| 2024-04-23 | 2.550 | 2.570 | 0.020 | 0.78% | 2.520 | 2.580 | 10361 | 265.185 | 0.42% |
| 2024-04-22 | 2.570 | 2.550 | -0.020 | -0.78% | 2.510 | 2.590 | 12338 | 314.128 | 0.50% |
| 2024-04-19 | 2.580 | 2.570 | 0.000 | 0.00% | 2.540 | 2.580 | 16628 | 425.129 | 0.68% |
| 2024-04-18 | 2.600 | 2.570 | -0.050 | -1.91% | 2.560 | 2.630 | 23993 | 622.510 | 0.98% |
| 2024-04-17 | 2.520 | 2.620 | 0.120 | 4.80% | 2.520 | 2.630 | 34408 | 889.795 | 1.40% |
| 2024-04-16 | 2.690 | 2.500 | -0.190 | -7.06% | 2.480 | 2.690 | 33627 | 851.449 | 1.37% |
| 2024-04-15 | 2.780 | 2.690 | -0.100 | -3.58% | 2.660 | 2.800 | 30257 | 821.398 | 1.23% |
| 2024-04-12 | 2.800 | 2.790 | -0.030 | -1.06% | 2.770 | 2.830 | 17286 | 484.425 | 0.70% |
| 2024-04-11 | 2.830 | 2.820 | -0.040 | -1.40% | 2.820 | 2.860 | 19033 | 539.237 | 0.77% |
| 2024-04-10 | 2.820 | 2.860 | 0.040 | 1.42% | 2.790 | 2.910 | 45730 | 1313.060 | 1.86% |
| 2024-04-09 | 2.790 | 2.820 | 0.040 | 1.44% | 2.780 | 2.820 | 12106 | 338.947 | 0.49% |
| 2024-04-08 | 2.820 | 2.780 | -0.060 | -2.11% | 2.770 | 2.840 | 26827 | 751.746 | 1.09% |
| 2024-04-03 | 2.860 | 2.840 | -0.020 | -0.70% | 2.830 | 2.870 | 23566 | 670.075 | 0.96% |
| 2024-04-02 | 2.900 | 2.860 | -0.030 | -1.04% | 2.860 | 2.920 | 18628 | 537.140 | 0.76% |
| 2024-04-01 | 2.850 | 2.890 | 0.040 | 1.40% | 2.840 | 2.910 | 25917 | 746.948 | 1.05% |
| 2024-03-29 | 2.870 | 2.850 | -0.030 | -1.04% | 2.820 | 2.910 | 27377 | 779.089 | 1.11% |
| 2024-03-28 | 2.860 | 2.880 | -0.010 | -0.35% | 2.830 | 2.930 | 24205 | 696.570 | 0.98% |
| 2024-03-27 | 2.850 | 2.890 | 0.040 | 1.40% | 2.850 | 2.980 | 52289 | 1525.316 | 2.13% |
| 2024-03-26 | 2.860 | 2.850 | 0.010 | 0.35% | 2.810 | 2.880 | 21761 | 616.258 | 0.89% |
| 2024-03-25 | 2.940 | 2.840 | -0.090 | -3.07% | 2.840 | 2.940 | 28556 | 823.284 | 1.16% |
| 2024-03-22 | 2.970 | 2.930 | -0.040 | -1.35% | 2.920 | 3.010 | 31480 | 933.250 | 1.28% |
| 2024-03-21 | 2.990 | 2.970 | -0.010 | -0.34% | 2.930 | 3.000 | 28846 | 854.053 | 1.17% |
| 2024-03-20 | 2.950 | 2.980 | 0.020 | 0.68% | 2.940 | 2.990 | 22597 | 670.112 | 0.92% |
| 2024-03-19 | 2.980 | 2.960 | -0.040 | -1.33% | 2.930 | 3.010 | 26566 | 789.042 | 1.08% |
| 2024-03-18 | 3.050 | 3.000 | -0.010 | -0.33% | 2.950 | 3.080 | 54020 | 1618.230 | 2.20% |
| 2024-03-15 | 2.840 | 3.010 | 0.170 | 5.99% | 2.820 | 3.080 | 105216 | 3125.372 | 4.28% |
| 2024-03-14 | 2.830 | 2.840 | 0.010 | 0.35% | 2.820 | 2.950 | 37183 | 1064.730 | 1.51% |
| 2024-03-13 | 2.860 | 2.830 | -0.040 | -1.39% | 2.820 | 2.870 | 19442 | 551.845 | 0.79% |
| 2024-03-12 | 2.850 | 2.870 | 0.020 | 0.70% | 2.840 | 2.880 | 26606 | 760.175 | 1.08% |
| 2024-03-11 | 2.800 | 2.850 | 0.030 | 1.06% | 2.800 | 2.870 | 24694 | 701.000 | 1.00% |
| 2024-03-08 | 2.830 | 2.820 | 0.010 | 0.36% | 2.800 | 2.860 | 12348 | 348.487 | 0.50% |
| 2024-03-07 | 2.860 | 2.810 | -0.050 | -1.75% | 2.800 | 2.900 | 21942 | 624.585 | 0.89% |
| 2024-03-06 | 2.820 | 2.860 | 0.040 | 1.42% | 2.820 | 2.910 | 33343 | 956.164 | 1.36% |
| 2024-03-05 | 2.930 | 2.820 | -0.110 | -3.75% | 2.800 | 2.930 | 44068 | 1252.957 | 1.79% |
| 2024-03-04 | 3.010 | 2.930 | -0.090 | -2.98% | 2.880 | 3.020 | 51861 | 1534.524 | 2.11% |
| 2024-03-01 | 3.040 | 3.020 | -0.020 | -0.66% | 3.000 | 3.070 | 36234 | 1096.396 | 1.47% |
| 2024-02-29 | 2.950 | 3.040 | 0.050 | 1.67% | 2.950 | 3.040 | 63563 | 1911.906 | 2.59% |
| 2024-02-28 | 3.090 | 2.990 | -0.110 | -3.55% | 2.990 | 3.170 | 77536 | 2387.278 | 3.15% |
| 2024-02-27 | 3.010 | 3.100 | 0.090 | 2.99% | 2.970 | 3.120 | 64152 | 1978.289 | 2.61% |
| 2024-02-26 | 3.050 | 3.010 | -0.050 | -1.63% | 2.990 | 3.070 | 48095 | 1455.842 | 1.96% |
| 2024-02-23 | 3.130 | 3.060 | -0.100 | -3.16% | 3.000 | 3.160 | 112950 | 3464.648 | 4.60% |
| 2024-02-22 | 3.090 | 3.160 | -0.010 | -0.32% | 3.050 | 3.250 | 100667 | 3165.146 | 4.10% |
| 2024-02-21 | 3.010 | 3.170 | 0.130 | 4.28% | 2.990 | 3.280 | 101954 | 3183.878 | 4.14% |
| 2024-02-20 | 2.960 | 3.040 | 0.110 | 3.75% | 2.930 | 3.130 | 69759 | 2115.375 | 2.84% |
| 2024-02-19 | 2.940 | 2.930 | 0.030 | 1.03% | 2.830 | 2.970 | 49189 | 1438.334 | 2.00% |
| 2024-02-08 | 2.780 | 2.900 | 0.080 | 2.84% | 2.670 | 3.000 | 74027 | 2095.441 | 3.01% |
| 2024-02-07 | 2.880 | 2.820 | 0.000 | 0.00% | 2.790 | 3.020 | 84906 | 2467.440 | 3.45% |
| 2024-02-06 | 2.560 | 2.820 | 0.250 | 9.73% | 2.510 | 2.920 | 82083 | 2254.718 | 3.34% |
| 2024-02-05 | 2.660 | 2.570 | -0.140 | -5.17% | 2.430 | 2.770 | 67431 | 1735.148 | 2.74% |
| 2024-02-02 | 2.850 | 2.710 | -0.120 | -4.24% | 2.630 | 2.990 | 77603 | 2173.070 | 3.15% |